株価チャート
2021/08/24~2022/01/19
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2022 |
01/19 | 6,560 | 6,560 | 6,180 | 6,220 | -8.53% | 498,200 | 3069億9393万 | -9.63% | 15.16 | 1.62 |
01/18 | 6,840 | 6,950 | 6,770 | 6,800 | +0.59% | 321,900 | 3356億2037万 | -1.38% | 16.57 | 1.77 |
01/17 | 6,830 | 6,850 | 6,720 | 6,760 | +0.45% | 316,700 | 3336億4614万 | -1.92% | 16.47 | 1.76 |
01/14 | 6,610 | 6,740 | 6,600 | 6,730 | +0.3% | 365,900 | 3321億6546万 | -2.36% | 16.4 | 1.75 |
01/13 | 6,760 | 6,820 | 6,650 | 6,710 | +0.75% | 416,700 | 3311億7834万 | -2.57% | 16.35 | 1.75 |
01/12 | 6,600 | 6,690 | 6,580 | 6,660 | +2.3% | 288,100 | 3287億1054万 | -3.16% | 16.23 | 1.74 |
01/11 | 6,700 | 6,700 | 6,510 | 6,510 | -3.13% | 248,000 | 3213億715万 | -5.27% | 15.86 | 1.7 |
01/07 | 6,880 | 6,910 | 6,640 | 6,720 | 0% | 234,300 | 3316億7190万 | -2.23% | 16.37 | 1.75 |
01/06 | 6,910 | 6,950 | 6,710 | 6,720 | -4.82% | 465,600 | 3316億7190万 | -2.14% | 16.37 | 1.75 |
01/05 | 7,230 | 7,240 | 7,030 | 7,060 | -2.22% | 350,800 | 3484億5292万 | +2.95% | 17.2 | 1.84 |
01/04 | 7,150 | 7,300 | 7,150 | 7,220 | +0.28% | 386,500 | 3563億4987万 | +5.63% | 17.59 | 1.88 |
2021 |
12/30 | 7,160 | 7,270 | 7,120 | 7,200 | +0.56% | 317,600 | 3553億6275万 | +5.77% | 17.54 | 1.88 |
12/29 | 7,150 | 7,180 | 7,100 | 7,160 | -0.28% | 207,600 | 3533億8851万 | +5.51% | 17.45 | 1.87 |
12/28 | 7,220 | 7,220 | 7,080 | 7,180 | +0.42% | 287,800 | 3543億7563万 | +6.1% | 17.5 | 1.87 |
12/27 | 7,230 | 7,250 | 7,130 | 7,150 | -1.11% | 171,300 | 3528億9495万 | +5.8% | 17.42 | 1.86 |
12/24 | 7,250 | 7,270 | 7,170 | 7,230 | +0.84% | 254,300 | 3568億4343万 | +7.1% | 17.62 | 1.88 |
12/23 | 7,050 | 7,170 | 7,020 | 7,170 | +1.27% | 149,600 | 3538億8207万 | +6.49% | 17.47 | 1.87 |
12/22 | 7,210 | 7,220 | 7,030 | 7,080 | +1.14% | 341,400 | 3494億4004万 | +5.48% | 17.25 | 1.85 |
12/21 | 7,020 | 7,060 | 6,900 | 7,000 | +1.16% | 302,100 | 3454億9156万 | +4.76% | 17.06 | 1.82 |
12/20 | 6,990 | 7,020 | 6,920 | 6,920 | -1.56% | 422,300 | 3415億4309万 | +3.87% | 16.86 | 1.8 |
12/17 | 7,100 | 7,200 | 7,020 | 7,030 | -2.63% | 543,600 | 3469億7224万 | +5.62% | 17.13 | 1.83 |
12/16 | 6,950 | 7,240 | 6,930 | 7,220 | +11.25% | 1,134,300 | 3563億4987万 | +8.73% | 17.59 | 1.88 |
12/15 | 6,410 | 6,550 | 6,410 | 6,490 | -0.31% | 193,200 | 3203億2003万 | -1.89% | 15.81 | 1.69 |
12/14 | 6,610 | 6,660 | 6,470 | 6,510 | -1.81% | 229,300 | 3213億715万 | -1.78% | 15.86 | 1.7 |
12/13 | 6,630 | 6,700 | 6,600 | 6,630 | +1.69% | 191,900 | 3272億2986万 | -0.15% | 16.16 | 1.73 |
12/10 | 6,620 | 6,650 | 6,490 | 6,520 | -2.98% | 246,400 | 3218億71万 | -1.87% | 15.89 | 1.7 |
12/09 | 6,790 | 6,830 | 6,710 | 6,720 | -0.88% | 253,300 | 3316億7190万 | +1.05% | 16.37 | 1.75 |
12/08 | 6,730 | 6,800 | 6,630 | 6,780 | +3.04% | 282,400 | 3346億3325万 | +2.11% | 16.52 | 1.77 |
12/07 | 6,490 | 6,580 | 6,400 | 6,580 | +1.86% | 248,500 | 3247億6207万 | -0.75% | 16.03 | 1.71 |
12/06 | 6,490 | 6,520 | 6,410 | 6,460 | -1.37% | 153,800 | 3188億3935万 | -2.43% | 15.74 | 1.68 |
12/03 | 6,460 | 6,550 | 6,360 | 6,550 | +0.31% | 264,500 | 3232億8139万 | -1% | 15.96 | 1.71 |
12/02 | 6,500 | 6,590 | 6,430 | 6,530 | -0.61% | 275,600 | 3222億9427万 | -1.12% | 15.91 | 1.7 |
12/01 | 6,670 | 6,670 | 6,410 | 6,570 | +1.08% | 243,400 | 3242億6851万 | -0.41% | 16.01 | 1.71 |
11/30 | 6,680 | 6,690 | 6,480 | 6,500 | +0.31% | 345,700 | 3208億1359万 | -1.31% | 15.84 | 1.69 |
11/29 | 6,410 | 6,600 | 6,400 | 6,480 | -0.46% | 217,000 | 3198億2647万 | -1.46% | 15.79 | 1.69 |
11/26 | 6,610 | 6,620 | 6,460 | 6,510 | -2.54% | 233,000 | 3213億715万 | -0.82% | 15.86 | 1.7 |
11/25 | 6,810 | 6,810 | 6,660 | 6,680 | -0.15% | 114,300 | 3296億9766万 | +1.86% | 16.28 | 1.74 |
11/24 | 6,740 | 6,820 | 6,660 | 6,690 | -3.6% | 291,600 | 3301億9122万 | +2.17% | 16.3 | 1.74 |
11/22 | 7,000 | 7,000 | 6,870 | 6,940 | -0.57% | 208,400 | 3425億3020万 | +6.23% | 16.91 | 1.81 |
11/19 | 6,740 | 7,000 | 6,730 | 6,980 | +2.8% | 361,800 | 3445億444万 | +7.22% | 17.01 | 1.82 |
11/18 | 6,800 | 6,880 | 6,690 | 6,790 | +2.11% | 419,800 | 3351億2681万 | +4.83% | 16.55 | 1.77 |
11/17 | 6,490 | 6,660 | 6,460 | 6,650 | +5.06% | 500,700 | 3282億1698万 | +3.2% | 16.2 | 1.73 |
11/16 | 6,600 | 6,640 | 6,320 | 6,330 | -2.62% | 321,300 | 3124億2308万 | -1.4% | 15.42 | 1.65 |
11/15 | 6,470 | 6,580 | 6,390 | 6,500 | -3.99% | 562,200 | 3208億1359万 | +1.36% | 15.84 | 1.69 |
11/12 | 6,740 | 6,780 | 6,660 | 6,770 | +2.27% | 213,300 | 3341億3970万 | +5.85% | 16.5 | 1.76 |
11/11 | 6,620 | 6,680 | 6,570 | 6,620 | +0.3% | 209,800 | 3267億3630万 | +4.04% | 16.13 | 1.73 |
11/10 | 6,740 | 6,740 | 6,530 | 6,600 | -3.23% | 279,800 | 3257億4919万 | +4.23% | 16.08 | 1.72 |
11/09 | 6,840 | 6,940 | 6,780 | 6,820 | +0.44% | 315,600 | 3366億749万 | +8.27% | 16.62 | 1.78 |
11/08 | 6,890 | 6,970 | 6,750 | 6,790 | +0.89% | 451,300 | 3351億2681万 | +8.43% | 16.55 | 1.77 |
11/05 | 6,730 | 6,780 | 6,690 | 6,730 | +0.9% | 344,800 | 3321億6546万 | +7.89% | 16.4 | 1.75 |
11/04 | 6,620 | 6,700 | 6,610 | 6,670 | +3.09% | 260,100 | 3292億410万 | +7.15% | 16.25 | 1.74 |
11/02 | 6,530 | 6,560 | 6,460 | 6,470 | -0.92% | 156,800 | 3193億3291万 | +4.15% | 15.77 | 1.69 |
11/01 | 6,550 | 6,550 | 6,460 | 6,530 | +2.67% | 167,900 | 3222億9427万 | +5.05% | 15.91 | 1.7 |
10/29 | 6,400 | 6,430 | 6,280 | 6,360 | +0.32% | 185,500 | 3139億376万 | +2.23% | 15.5 | 1.66 |
10/28 | 6,250 | 6,380 | 6,230 | 6,340 | +1.6% | 229,600 | 3129億1664万 | +1.67% | 15.45 | 1.65 |
10/27 | 6,260 | 6,310 | 6,190 | 6,240 | -1.89% | 229,200 | 3079億8105万 | 0% | 15.21 | 1.63 |
10/26 | 6,400 | 6,400 | 6,300 | 6,360 | +0.79% | 159,200 | 3139億376万 | +1.73% | 15.5 | 1.66 |
10/25 | 6,180 | 6,320 | 6,170 | 6,310 | +0.96% | 224,900 | 3114億3596万 | +0.72% | 15.38 | 1.64 |
10/22 | 6,200 | 6,320 | 6,170 | 6,250 | +1.13% | 236,400 | 3084億7461万 | -0.48% | 15.23 | 1.63 |
10/21 | 6,250 | 6,310 | 6,160 | 6,180 | -2.52% | 209,500 | 3050億1969万 | -1.86% | 15.06 | 1.61 |
10/20 | 6,450 | 6,560 | 6,330 | 6,340 | -1.55% | 233,100 | 3129億1664万 | +0.28% | 15.45 | 1.65 |
10/19 | 6,330 | 6,440 | 6,330 | 6,440 | +2.06% | 194,000 | 3178億5224万 | +1.64% | 15.69 | 1.68 |
10/18 | 6,350 | 6,370 | 6,250 | 6,310 | -0.79% | 167,700 | 3114億3596万 | -0.54% | 15.38 | 1.64 |
10/15 | 6,300 | 6,380 | 6,280 | 6,360 | +3.25% | 343,200 | 3139億376万 | +0.14% | 15.5 | 1.66 |
10/14 | 6,020 | 6,170 | 5,990 | 6,160 | +3.36% | 339,700 | 3040億3257万 | -3.08% | 15.01 | 1.61 |
10/13 | 6,000 | 6,020 | 5,900 | 5,960 | -1.81% | 295,200 | 2941億6139万 | -6.35% | 14.52 | 1.55 |
10/12 | 6,200 | 6,230 | 6,040 | 6,070 | -1.3% | 279,300 | 2995億9054万 | -4.86% | 14.79 | 1.58 |
10/11 | 6,020 | 6,190 | 5,980 | 6,150 | +1.32% | 328,700 | 3035億3901万 | -3.67% | 14.99 | 1.6 |
10/08 | 6,010 | 6,160 | 5,980 | 6,070 | +2.19% | 419,300 | 2995億9054万 | -4.81% | 14.79 | 1.58 |
10/07 | 5,900 | 6,040 | 5,900 | 5,940 | +1.54% | 375,800 | 2931億7427万 | -6.75% | 14.47 | 1.55 |
10/06 | 6,040 | 6,070 | 5,790 | 5,850 | +1.21% | 501,700 | 2887億3223万 | -8.16% | 14.25 | 1.52 |
10/05 | 5,800 | 5,860 | 5,590 | 5,780 | -2.03% | 490,900 | 2852億7732万 | -9.29% | 14.08 | 1.51 |
10/04 | 6,170 | 6,200 | 5,850 | 5,900 | -4.53% | 425,100 | 2912億3万 | -7.51% | 14.38 | 1.54 |
10/01 | 6,310 | 6,380 | 6,160 | 6,180 | -3.59% | 310,800 | 3050億1969万 | -3.09% | 15.06 | 1.61 |
09/30 | 6,340 | 6,440 | 6,300 | 6,410 | +1.1% | 353,800 | 3163億7156万 | +0.63% | 15.62 | 1.67 |
09/29 | 6,370 | 6,380 | 6,230 | 6,340 | -3.5% | 560,300 | 3129億1664万 | -0.06% | 15.45 | 1.65 |
09/28 | 6,630 | 6,630 | 6,490 | 6,570 | -1.2% | 267,900 | 3242億6851万 | +4.02% | 16.01 | 1.71 |
09/27 | 6,800 | 6,800 | 6,610 | 6,650 | -1.34% | 227,900 | 3282億1698万 | +5.91% | 16.2 | 1.73 |
09/24 | 6,750 | 6,760 | 6,650 | 6,740 | +4.5% | 293,400 | 3326億5902万 | +8.05% | 16.42 | 1.76 |
09/22 | 6,470 | 6,510 | 6,420 | 6,450 | -1.07% | 221,500 | 3183億4580万 | +4.03% | 15.72 | 1.68 |
09/21 | 6,390 | 6,540 | 6,350 | 6,520 | -2.54% | 304,300 | 3218億71万 | +5.62% | 15.89 | 1.7 |
09/17 | 6,650 | 6,710 | 6,620 | 6,690 | -0.15% | 287,700 | 3301億9122万 | +8.89% | 16.3 | 1.74 |
09/16 | 6,800 | 6,830 | 6,610 | 6,700 | +0.6% | 414,700 | 3306億8478万 | +9.69% | 16.33 | 1.75 |
09/15 | 6,700 | 6,700 | 6,610 | 6,660 | -2.06% | 271,500 | 3287億1054万 | +9.65% | 16.23 | 1.74 |
09/14 | 6,740 | 6,810 | 6,720 | 6,800 | +1.34% | 272,000 | 3356億2037万 | +12.43% | 16.57 | 1.77 |
09/13 | 6,710 | 6,800 | 6,670 | 6,710 | +1.21% | 268,100 | 3311億7834万 | +11.83% | 16.35 | 1.75 |
09/10 | 6,500 | 6,640 | 6,500 | 6,630 | +2.31% | 343,500 | 3272億2986万 | +11.32% | 16.16 | 1.73 |
09/09 | 6,440 | 6,520 | 6,420 | 6,480 | -0.15% | 265,000 | 3198億2647万 | +9.57% | 15.79 | 1.69 |
09/08 | 6,430 | 6,490 | 6,400 | 6,490 | +1.88% | 204,600 | 3203億2003万 | +10.51% | 15.81 | 1.69 |
09/07 | 6,470 | 6,530 | 6,360 | 6,370 | +0.31% | 291,800 | 3143億9732万 | +9.22% | 15.52 | 1.66 |
09/06 | 6,360 | 6,410 | 6,310 | 6,350 | +2.92% | 316,000 | 3134億1020万 | +9.58% | 15.47 | 1.65 |
09/03 | 6,030 | 6,240 | 6,020 | 6,170 | +3.18% | 365,700 | 3045億2613万 | +7.25% | 15.03 | 1.61 |
09/02 | 5,950 | 5,990 | 5,920 | 5,980 | +1.36% | 158,600 | 2951億4850万 | +4.55% | 14.57 | 1.56 |
09/01 | 5,950 | 6,010 | 5,890 | 5,900 | -0.67% | 247,600 | 2912億3万 | +3.67% | 14.38 | 1.54 |
08/31 | 5,880 | 5,960 | 5,860 | 5,940 | +0.85% | 172,800 | 2931億7427万 | +4.72% | 14.47 | 1.55 |
08/30 | 5,970 | 6,000 | 5,810 | 5,890 | -1.01% | 293,300 | 2907億647万 | +4.23% | 14.35 | 1.53 |
08/27 | 5,950 | 5,990 | 5,900 | 5,950 | +1.71% | 287,500 | 2936億6783万 | +5.72% | 14.5 | 1.55 |
08/26 | 5,930 | 5,980 | 5,840 | 5,850 | -2.82% | 216,400 | 2887億3223万 | +4.43% | 14.25 | 1.52 |
08/25 | 5,850 | 6,060 | 5,840 | 6,020 | +4.7% | 552,300 | 2971億2274万 | +7.87% | 14.67 | 1.57 |
08/24 | 5,700 | 5,770 | 5,680 | 5,750 | +1.77% | 238,800 | 2837億9664万 | +3.42% | 14.01 | 1.5 |